MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HQI — HireQuest, Inc. Common Stock (DE)
NasdaqHireQuest, Inc. Common Stock (DE)
$19.07
+0.26(+1.38%)
- O
- 18.00
- H
- 19.36
- L
- 18.00
- V
- 21.09K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$19.07
Period Return+80.25%
Period High$20.84
Period Low$7.38
Avg Daily Volume19.7K
Total Trading Days365
HQI — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $18.00 | $19.36 | $18.00 | $19.07 | +$0.26 | +1.38% | 21,095 | $19.00 | $18.00 $19.36 |
| Oct 2, 2026 | $19.71 | $19.80 | $18.48 | $18.81 | $-0.78 | -3.98% | 15,775 | $19.13 | $18.48 $19.80 |
| Oct 1, 2026 | $19.20 | $19.78 | $18.71 | $19.59 | +$0.46 | +2.40% | 19,797 | $19.36 | $18.71 $19.78 |
| Sep 30, 2026 | $19.54 | $19.83 | $18.80 | $19.13 | $-0.36 | -1.85% | 24,134 | $19.22 | $18.80 $19.83 |
| Sep 29, 2026 | $19.77 | $19.88 | $18.80 | $19.49 | $-0.24 | -1.22% | 23,875 | $19.34 | $18.80 $19.88 |
| Sep 28, 2026 | $20.23 | $20.84 | $19.19 | $19.73 | $-0.31 | -1.55% | 29,748 | $19.90 | $19.19 $20.84 |
| Sep 25, 2026 | $18.79 | $20.23 | $18.79 | $20.04 | +$1.29 | +6.88% | 131,308 | $19.72 | $18.79 $20.23 |
| Sep 24, 2026 | $18.26 | $19.00 | $18.10 | $18.75 | +$0.45 | +2.46% | 49,496 | $18.67 | $18.10 $19.00 |
| Sep 23, 2026 | $17.07 | $18.30 | $17.01 | $18.30 | +$1.23 | +7.21% | 27,792 | $17.83 | $17.01 $18.30 |
| Sep 22, 2026 | $17.50 | $17.54 | $16.78 | $17.07 | $-0.35 | -2.01% | 24,092 | $17.11 | $16.78 $17.54 |
| Sep 21, 2026 | $17.18 | $17.50 | $16.37 | $17.42 | +$0.10 | +0.58% | 17,068 | $17.26 | $16.37 $17.50 |
| Sep 18, 2026 | $16.78 | $17.48 | $16.70 | $17.32 | +$0.49 | +2.91% | 46,184 | $17.19 | $16.70 $17.48 |
| Sep 17, 2026 | $16.67 | $17.18 | $16.67 | $16.83 | +$0.14 | +0.84% | 9,872 | $16.97 | $16.67 $17.18 |
| Sep 16, 2026 | $16.65 | $16.69 | $16.43 | $16.69 | +$0.01 | +0.06% | 10,481 | $16.58 | $16.43 $16.69 |
| Sep 15, 2026 | $16.17 | $17.02 | $16.00 | $16.68 | +$0.53 | +3.28% | 38,895 | $16.55 | $16.00 $17.02 |
| Sep 14, 2026 | $16.07 | $16.38 | $15.89 | $16.15 | +$0.10 | +0.62% | 14,522 | $16.13 | $15.89 $16.38 |
| Sep 11, 2026 | $15.82 | $16.05 | $15.71 | $16.05 | +$0.21 | +1.33% | 5,874 | $15.95 | $15.71 $16.05 |
| Sep 10, 2026 | $15.67 | $16.18 | $15.53 | $15.84 | $-0.10 | -0.63% | 15,512 | $15.86 | $15.53 $16.18 |
| Sep 9, 2026 | $16.16 | $16.16 | $15.77 | $15.94 | $-0.33 | -2.00% | 11,396 | $15.98 | $15.77 $16.16 |
| Sep 8, 2026 | $16.01 | $16.51 | $15.79 | $16.27 | +$0.13 | +0.77% | 16,221 | $16.21 | $15.79 $16.51 |
| Sep 4, 2026 | $16.51 | $16.59 | $15.74 | $16.14 | $-0.48 | -2.89% | 20,317 | $16.16 | $15.74 $16.59 |
| Sep 3, 2026 | $16.83 | $16.88 | $16.15 | $16.62 | $-0.09 | -0.54% | 14,488 | $16.63 | $16.15 $16.88 |
| Sep 2, 2026 | $16.21 | $17.48 | $16.11 | $16.71 | +$0.64 | +3.98% | 39,351 | $16.76 | $16.11 $17.48 |
| Sep 1, 2026 | $15.91 | $16.32 | $15.58 | $16.07 | +$0.11 | +0.69% | 13,817 | $16.06 | $15.58 $16.32 |
| Aug 31, 2026 | $16.39 | $17.39 | $15.85 | $15.96 | $-0.42 | -2.56% | 9,534 | $16.20 | $15.85 $17.39 |
| Aug 28, 2026 | $16.03 | $17.09 | $16.03 | $16.38 | +$0.35 | +2.18% | 25,425 | $16.46 | $16.03 $17.09 |
| Aug 27, 2026 | $17.09 | $17.33 | $14.63 | $16.03 | $-1.03 | -6.04% | 29,234 | $16.11 | $14.63 $17.33 |
| Aug 26, 2026 | $17.40 | $17.50 | $16.90 | $17.06 | $-0.39 | -2.23% | 11,273 | $17.15 | $16.90 $17.50 |
| Aug 25, 2026 | $17.64 | $17.70 | $16.79 | $17.45 | $-0.17 | -0.96% | 22,415 | $17.32 | $16.79 $17.70 |
| Aug 24, 2026 | $17.14 | $17.78 | $16.99 | $17.62 | +$0.48 | +2.80% | 29,992 | $17.50 | $16.99 $17.78 |